7-10 Year Treasury Bond Ishares ETF (NQ: IEF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	92.19	92.50	92.18	92.34	6,581,146	+0.12(+0.13%)
Jul 28, 2023	92.14	92.34	92.05	92.23	6,007,388	+0.30(+0.33%)
Jul 27, 2023	92.58	92.69	91.80	91.93	8,836,416	-1.01(-1.09%)
Jul 26, 2023	92.83	92.99	92.56	92.94	5,059,691	+0.32(+0.34%)
Jul 25, 2023	92.43	92.68	92.42	92.62	4,229,601	-0.17(-0.19%)
Jul 24, 2023	93.18	93.28	92.76	92.80	7,725,321	-0.22(-0.24%)
Jul 21, 2023	93.14	93.23	92.99	93.02	4,727,951	+0.08(+0.08%)
Jul 20, 2023	93.20	93.24	92.78	92.94	9,835,737	-0.74(-0.79%)
Jul 19, 2023	93.53	93.74	93.36	93.68	5,245,436	+0.32(+0.34%)
Jul 18, 2023	93.56	93.67	93.31	93.36	3,759,889	+0.11(+0.11%)
Jul 17, 2023	93.17	93.34	93.06	93.26	3,299,452	+0.15(+0.17%)
Jul 14, 2023	93.36	93.48	93.07	93.10	7,766,678	-0.46(-0.49%)
Jul 13, 2023	93.24	93.63	93.15	93.57	10,101,177	+0.77(+0.83%)
Jul 12, 2023	92.51	92.92	92.37	92.80	8,558,774	+0.90(+0.98%)
Jul 11, 2023	91.88	92.03	91.75	91.90	6,560,005	+0.19(+0.21%)
Jul 10, 2023	91.38	91.84	91.38	91.71	6,866,020	+0.47(+0.52%)
Jul 07, 2023	91.21	91.58	91.19	91.23	6,819,631	-0.12(-0.13%)
Jul 06, 2023	91.40	91.49	91.01	91.35	9,626,839	-0.75(-0.82%)
Jul 05, 2023	92.55	92.59	91.99	92.10	10,560,949	-0.44(-0.48%)
Jul 03, 2023	92.90	93.19	92.55	92.55	4,859,589	-0.40(-0.43%)
Jun 30, 2023	92.78	93.00	92.66	92.95	7,795,474	+0.20(+0.22%)
Jun 29, 2023	92.85	92.93	92.58	92.75	8,593,581	-0.96(-1.03%)
Jun 28, 2023	93.47	93.75	93.28	93.71	5,463,899	+0.38(+0.40%)
Jun 27, 2023	93.64	93.81	93.21	93.33	4,939,174	-0.33(-0.35%)
Jun 26, 2023	93.67	93.74	93.49	93.66	3,094,134	+0.23(+0.25%)
Jun 23, 2023	93.78	93.81	93.31	93.43	4,273,702	+0.38(+0.41%)
Jun 22, 2023	93.29	93.45	92.97	93.04	4,263,310	-0.53(-0.57%)
Jun 21, 2023	93.24	93.65	93.09	93.57	5,320,791	+0.09(+0.09%)
Jun 20, 2023	93.38	93.71	93.38	93.49	5,692,516	+0.28(+0.30%)
Jun 16, 2023	93.15	93.38	92.94	93.21	6,794,946	-0.40(-0.43%)
Jun 15, 2023	93.44	93.68	93.31	93.61	6,193,441	-1.50(-1.58%)
May 08, 2023	95.10	95.31	95.06	95.11	7,315,530	-0.59(-0.61%)
May 05, 2023	95.66	95.74	95.46	95.70	11,723,992	-0.52(-0.54%)
May 04, 2023	95.98	96.76	95.96	96.22	12,515,317	-0.02(-0.02%)
May 03, 2023	95.87	96.26	95.70	96.23	9,932,655	+0.62(+0.65%)
May 02, 2023	94.71	95.64	94.65	95.61	8,897,057	+1.23(+1.30%)
May 01, 2023	95.14	95.20	94.26	94.38	18,169,890	-1.12(-1.18%)
Apr 28, 2023	95.37	95.52	95.16	95.51	9,525,369	+0.71(+0.75%)
Apr 27, 2023	95.03	95.07	94.69	94.80	5,289,778	-0.62(-0.65%)
Apr 26, 2023	95.77	95.89	95.27	95.42	6,164,067	-0.37(-0.39%)
Apr 25, 2023	95.39	95.83	95.37	95.79	13,655,190	+0.94(+0.99%)
Apr 24, 2023	94.65	94.87	94.59	94.85	5,371,250	+0.46(+0.49%)
Apr 21, 2023	94.83	94.90	94.32	94.39	6,211,254	-0.23(-0.24%)
Apr 20, 2023	94.60	94.70	94.50	94.62	4,811,781	+0.55(+0.58%)
Apr 19, 2023	94.06	94.15	93.83	94.08	4,853,818	-0.20(-0.21%)
Apr 18, 2023	94.16	94.49	94.14	94.28	5,285,276	+0.15(+0.16%)
Apr 17, 2023	94.37	94.42	94.10	94.13	5,932,276	-0.60(-0.64%)
Apr 14, 2023	94.88	94.90	94.61	94.73	5,188,301	-0.47(-0.49%)
Apr 13, 2023	95.67	95.83	95.12	95.20	41,621,136	-0.32(-0.33%)
Apr 12, 2023	95.68	95.72	95.08	95.52	6,116,231	+0.28(+0.29%)
Apr 11, 2023	95.35	95.36	95.02	95.24	5,700,447	-0.04(-0.04%)
Apr 10, 2023	95.47	95.53	95.16	95.28	6,292,152	-0.95(-0.99%)
Apr 06, 2023	96.23	96.45	96.20	96.22	4,453,318	+0.03(+0.03%)
Apr 05, 2023	96.15	96.50	96.05	96.20	6,533,804	+0.40(+0.42%)
Apr 04, 2023	94.78	95.90	94.76	95.79	7,062,336	+0.61(+0.64%)
Apr 03, 2023	94.62	95.34	94.55	95.18	7,546,254	+0.45(+0.47%)
Mar 31, 2023	94.37	94.80	94.22	94.73	6,623,123	+0.52(+0.55%)
Mar 30, 2023	93.99	94.30	93.96	94.22	4,350,037	+0.14(+0.15%)
Mar 29, 2023	93.88	94.26	93.85	94.07	14,025,362	-0.16(-0.17%)
Mar 28, 2023	94.09	94.38	94.01	94.24	14,073,549	-0.06(-0.06%)
Mar 27, 2023	94.56	94.75	94.26	94.29	8,667,911	-1.18(-1.23%)
Mar 24, 2023	96.00	96.13	95.35	95.47	12,697,856	+0.03(+0.03%)
Mar 23, 2023	94.74	95.52	94.60	95.44	7,448,412	+0.54(+0.57%)
Mar 22, 2023	93.50	94.97	93.42	94.90	11,200,784	+1.23(+1.32%)
Mar 21, 2023	93.84	94.10	93.53	93.66	10,307,751	-0.82(-0.87%)
Mar 20, 2023	95.02	95.03	94.27	94.49	8,352,019	-0.38(-0.40%)
Mar 17, 2023	94.49	95.22	94.40	94.87	12,863,035	+1.11(+1.18%)
Mar 16, 2023	95.13	95.35	93.64	93.76	14,902,672	-0.85(-0.90%)
Mar 15, 2023	94.86	95.36	94.16	94.61	26,468,048	+1.35(+1.44%)
Mar 14, 2023	93.75	93.84	93.07	93.26	60,354,100	-0.89(-0.94%)
Mar 13, 2023	94.57	95.01	93.80	94.15	25,039,438	+1.13(+1.21%)
Mar 10, 2023	92.53	93.10	92.39	93.02	11,552,479	+1.68(+1.84%)
Mar 09, 2023	90.93	91.48	90.87	91.34	13,077,509	+0.56(+0.62%)
Mar 08, 2023	91.16	91.33	90.66	90.78	5,402,539	-0.03(-0.03%)
Mar 07, 2023	90.96	91.07	90.59	90.81	5,287,239	+0.01(+0.01%)
Mar 06, 2023	91.17	91.20	90.73	90.80	3,940,785	-0.16(-0.18%)
Mar 03, 2023	90.71	90.96	90.44	90.96	5,960,770	+0.73(+0.81%)
Mar 02, 2023	90.12	90.31	90.04	90.23	13,552,536	-0.37(-0.41%)
Mar 01, 2023	90.93	91.08	90.56	90.61	8,713,449	-0.73(-0.80%)
Feb 28, 2023	90.92	91.36	90.80	91.34	4,917,160	+0.14(+0.16%)
Feb 27, 2023	91.24	91.34	91.04	91.19	3,872,113	+0.28(+0.30%)
Feb 24, 2023	90.89	91.04	90.72	90.92	11,278,277	-0.55(-0.60%)
Feb 23, 2023	91.14	91.56	91.10	91.47	7,401,764	+0.35(+0.39%)
Feb 22, 2023	91.22	91.38	91.07	91.12	31,596,356	+0.16(+0.18%)
Feb 21, 2023	91.33	91.40	90.93	90.95	11,933,021	-1.00(-1.09%)
Feb 17, 2023	91.50	91.98	91.47	91.96	4,760,472	+0.26(+0.28%)
Feb 16, 2023	91.78	91.97	91.61	91.70	32,237,704	-0.31(-0.33%)
Feb 15, 2023	92.12	92.32	91.88	92.00	5,205,180	-0.28(-0.30%)
Feb 14, 2023	92.41	92.63	92.03	92.28	7,479,143	-0.42(-0.45%)
Feb 13, 2023	92.49	92.75	92.47	92.70	18,098,290	+0.22(+0.24%)
Feb 10, 2023	92.85	92.88	92.41	92.48	5,546,333	-0.45(-0.48%)
Feb 09, 2023	93.59	93.61	92.82	92.93	7,776,686	-0.42(-0.45%)
Feb 08, 2023	93.10	93.36	92.90	93.35	6,434,937	+0.34(+0.37%)
Feb 07, 2023	93.14	93.60	92.96	93.00	5,952,628	-0.23(-0.25%)
Feb 06, 2023	93.38	93.51	93.19	93.23	5,766,888	-0.81(-0.86%)
Feb 03, 2023	94.24	94.43	93.92	94.04	5,522,158	-1.02(-1.07%)
Feb 02, 2023	95.40	95.58	95.04	95.06	6,105,071	-0.04(-0.04%)
Feb 01, 2023	94.62	95.16	94.26	95.10	21,147,988	+0.68(+0.72%)
Jan 31, 2023	94.38	94.46	93.98	94.42	5,102,623	+0.48(+0.51%)
Jan 30, 2023	93.98	94.18	93.90	93.95	2,715,617	-0.30(-0.31%)
Jan 27, 2023	94.03	95.06	94.00	94.24	6,641,016	-0.14(-0.15%)
Jan 26, 2023	94.55	94.72	94.25	94.39	3,021,112	-0.34(-0.36%)
Jan 25, 2023	94.69	94.92	94.42	94.73	3,072,028	+0.10(+0.11%)
Jan 24, 2023	94.20	94.64	93.89	94.62	3,719,759	+0.54(+0.58%)
Jan 23, 2023	94.07	94.36	94.04	94.08	4,554,671	-0.30(-0.32%)
Jan 20, 2023	94.53	94.65	94.28	94.39	9,269,898	-0.63(-0.66%)
Jan 19, 2023	95.00	95.15	94.82	95.01	4,485,529	-0.18(-0.19%)
Jan 18, 2023	95.05	95.23	94.75	95.19	8,328,133	+1.28(+1.36%)
Jan 17, 2023	93.90	94.25	93.88	93.92	3,896,963	-0.29(-0.31%)
Jan 13, 2023	94.47	94.70	94.09	94.21	5,856,242	-0.50(-0.53%)
Jan 12, 2023	94.19	94.72	93.73	94.72	6,060,385	+0.84(+0.89%)
Jan 11, 2023	93.56	93.90	93.50	93.88	7,479,208	+0.60(+0.64%)
Jan 10, 2023	93.48	93.59	93.11	93.28	4,231,063	-0.59(-0.63%)
Jan 09, 2023	93.52	94.04	93.46	93.87	5,239,824	+0.24(+0.25%)
Jan 06, 2023	92.48	93.68	92.40	93.63	7,152,915	+1.19(+1.29%)
Jan 05, 2023	92.03	92.53	91.91	92.44	3,338,977	-0.13(-0.14%)
Jan 04, 2023	92.64	92.72	92.31	92.58	8,195,473	+0.70(+0.77%)
Jan 03, 2023	92.23	92.32	91.69	91.87	7,153,475	+0.71(+0.78%)
Dec 30, 2022	91.24	91.63	91.00	91.16	5,299,432	-0.38(-0.42%)
Dec 29, 2022	91.34	91.62	91.29	91.54	4,225,641	+0.45(+0.49%)
Dec 28, 2022	91.44	91.52	91.07	91.09	3,321,551	-0.22(-0.24%)
Dec 27, 2022	91.58	91.76	91.27	91.31	5,023,130	-0.77(-0.84%)
Dec 23, 2022	92.06	92.27	92.03	92.08	3,325,348	-0.42(-0.45%)
Dec 22, 2022	92.55	92.78	92.45	92.50	2,251,758	-0.03(-0.03%)
Dec 21, 2022	92.80	92.83	92.40	92.53	4,630,038	+0.11(+0.12%)
Dec 20, 2022	92.40	92.62	92.31	92.42	4,412,679	-0.68(-0.73%)
Dec 19, 2022	93.32	93.33	93.02	93.09	4,151,339	-0.76(-0.81%)
Dec 16, 2022	93.43	94.02	93.34	93.85	4,657,534	-0.24(-0.25%)
Dec 15, 2022	94.04	94.23	93.80	94.09	4,564,393	+0.18(+0.19%)
Dec 14, 2022	93.71	94.03	93.29	93.91	6,877,715	+0.26(+0.27%)
Dec 13, 2022	94.17	94.29	93.56	93.65	8,270,911	+0.84(+0.90%)
Dec 12, 2022	93.38	93.46	92.70	92.82	5,465,969	-0.13(-0.14%)
Dec 09, 2022	93.37	93.44	92.95	92.95	4,572,169	-0.69(-0.74%)
Dec 08, 2022	93.68	93.92	93.52	93.64	5,606,355	-0.53(-0.56%)
Dec 07, 2022	93.74	94.28	93.70	94.17	5,670,205	+0.82(+0.88%)
Dec 06, 2022	93.02	93.48	92.94	93.36	6,075,867	+0.57(+0.61%)
Dec 05, 2022	93.18	93.21	92.74	92.79	6,627,791	-0.95(-1.01%)
Dec 02, 2022	93.01	93.75	92.72	93.74	6,088,837	+0.19(+0.20%)
Dec 01, 2022	92.71	93.57	92.68	93.55	18,558,786	+1.01(+1.09%)
Nov 30, 2022	91.55	92.54	91.39	92.54	7,517,884	+0.82(+0.90%)
Nov 29, 2022	91.73	92.03	91.68	91.71	3,540,598	-0.39(-0.42%)
Nov 28, 2022	92.17	92.29	91.97	92.10	4,449,673	+0.04(+0.04%)
Nov 25, 2022	91.83	92.07	91.81	92.06	1,419,184	-0.03(-0.03%)
Nov 23, 2022	91.72	92.13	91.63	92.09	5,523,679	+0.49(+0.54%)
Nov 22, 2022	91.46	91.69	91.37	91.60	5,835,462	+0.52(+0.57%)
Nov 21, 2022	91.52	91.58	91.05	91.08	4,723,217	-0.06(-0.06%)
Nov 18, 2022	91.46	91.57	91.11	91.13	3,272,171	-0.32(-0.35%)
Nov 17, 2022	91.51	91.61	91.26	91.46	6,315,819	-0.63(-0.68%)
Nov 16, 2022	91.83	92.17	91.62	92.08	6,476,738	+0.67(+0.74%)
Nov 15, 2022	91.18	91.47	90.95	91.41	7,213,921	+0.67(+0.74%)
Nov 14, 2022	90.86	90.86	90.56	90.73	4,537,793	-0.22(-0.24%)
Nov 11, 2022	90.73	91.07	90.68	90.95	2,995,984	-0.19(-0.21%)
Nov 10, 2022	90.47	91.18	90.47	91.14	10,135,087	+2.00(+2.24%)
Nov 09, 2022	88.74	89.20	88.68	89.14	3,860,055	+0.30(+0.34%)
Nov 08, 2022	88.50	89.00	88.47	88.84	4,935,791	+0.59(+0.67%)
Nov 07, 2022	88.68	88.73	88.23	88.25	4,524,595	-0.31(-0.35%)
Nov 04, 2022	88.77	89.07	88.55	88.56	5,576,851	-0.19(-0.21%)
Nov 03, 2022	88.35	88.92	88.34	88.75	8,864,427	-0.39(-0.44%)
Nov 02, 2022	89.41	89.94	88.91	89.14	7,998,600	-0.15(-0.17%)
Nov 01, 2022	90.02	90.05	89.14	89.29	6,399,214	-0.02(-0.02%)
Oct 31, 2022	89.33	89.45	88.93	89.31	4,848,838	-0.41(-0.45%)
Oct 28, 2022	89.60	90.05	89.47	89.72	5,983,100	-0.46(-0.51%)
Oct 27, 2022	89.83	90.31	89.56	90.18	7,651,159	+0.63(+0.71%)
Oct 26, 2022	89.31	89.70	89.30	89.55	7,074,911	+0.45(+0.51%)
Oct 25, 2022	88.96	89.34	88.88	89.09	6,661,213	+1.10(+1.25%)
Oct 24, 2022	88.08	88.38	87.68	88.00	6,565,487	-0.11(-0.13%)
Oct 21, 2022	87.60	88.28	87.48	88.11	7,958,616	+0.20(+0.23%)
Oct 20, 2022	88.36	88.59	87.84	87.91	6,066,105	-0.66(-0.75%)
Oct 19, 2022	88.81	88.99	88.51	88.57	6,090,814	-0.94(-1.05%)
Oct 18, 2022	89.52	89.68	88.99	89.51	4,235,509	+0.23(+0.25%)
Oct 17, 2022	89.83	89.97	89.23	89.28	3,398,895	+0.09(+0.11%)
Oct 14, 2022	90.17	90.18	89.14	89.19	6,223,394	-0.50(-0.56%)
Oct 13, 2022	88.90	90.10	88.89	89.69	6,575,320	-0.38(-0.42%)
Oct 12, 2022	89.65	90.19	89.59	90.07	6,181,430	+0.29(+0.33%)
Oct 11, 2022	89.85	90.28	89.53	89.77	5,812,440	+0.23(+0.25%)
Oct 10, 2022	89.94	90.00	89.22	89.55	4,047,748	-0.53(-0.59%)
Oct 07, 2022	90.05	90.37	89.93	90.08	5,375,722	-0.44(-0.49%)
Oct 06, 2022	90.87	90.99	90.40	90.52	12,028,777	-0.50(-0.55%)
Oct 05, 2022	91.34	91.37	90.80	91.02	9,094,983	-0.87(-0.95%)
Oct 04, 2022	92.07	92.42	91.72	91.89	7,781,849	+0.19(+0.21%)
Oct 03, 2022	91.50	92.38	91.28	91.70	11,183,076	+1.08(+1.19%)
Sep 30, 2022	91.26	91.47	90.32	90.63	9,370,681	-0.24(-0.26%)
Sep 29, 2022	90.62	91.18	90.53	90.86	6,414,417	-0.42(-0.47%)
Sep 28, 2022	90.54	91.39	90.18	91.29	8,972,969	+2.01(+2.25%)
Sep 27, 2022	89.92	90.02	89.23	89.28	9,181,294	-0.61(-0.68%)
Sep 26, 2022	90.91	90.92	89.76	89.89	8,489,834	-1.52(-1.66%)
Sep 23, 2022	91.26	91.55	90.90	91.41	8,082,089	+0.11(+0.12%)
Sep 22, 2022	91.73	91.79	91.19	91.30	7,056,630	-1.40(-1.51%)
Sep 21, 2022	92.49	92.79	91.86	92.70	5,735,367	+0.37(+0.40%)
Sep 20, 2022	92.24	92.56	92.09	92.33	5,156,971	-0.58(-0.62%)
Sep 19, 2022	92.82	93.10	92.75	92.90	4,108,650	-0.26(-0.28%)
Sep 16, 2022	93.01	93.46	92.95	93.17	4,997,396	+0.08(+0.08%)
Sep 15, 2022	93.16	93.27	92.99	93.09	4,896,187	-0.32(-0.34%)
Sep 14, 2022	93.22	93.64	93.18	93.41	4,095,361	+0.05(+0.05%)
Sep 13, 2022	93.24	93.42	93.13	93.37	5,402,361	-0.53(-0.56%)
Sep 12, 2022	94.39	94.46	93.72	93.89	4,272,939	-0.23(-0.24%)
Sep 09, 2022	94.32	94.50	94.01	94.12	6,122,586	+0.01(+0.01%)
Sep 08, 2022	94.45	94.66	94.11	94.11	6,115,222	-0.35(-0.37%)
Sep 07, 2022	94.22	94.57	94.17	94.46	7,593,869	+0.61(+0.65%)
Sep 06, 2022	94.32	94.35	93.80	93.85	7,169,912	-1.06(-1.11%)
Sep 02, 2022	94.75	95.16	94.62	94.90	6,081,659	+0.53(+0.56%)
Sep 01, 2022	94.50	94.71	94.16	94.38	10,941,130	-0.76(-0.79%)
Aug 31, 2022	95.39	95.60	94.97	95.13	6,151,559	-0.40(-0.41%)
Aug 30, 2022	95.56	95.87	95.21	95.53	4,747,336	-0.03(-0.03%)
Aug 29, 2022	95.74	95.74	95.42	95.56	4,686,592	-0.55(-0.57%)
Aug 26, 2022	96.00	96.35	95.77	96.10	5,874,597	-0.11(-0.12%)
Aug 25, 2022	95.68	96.25	95.56	96.22	7,050,688	+0.61(+0.64%)
Aug 24, 2022	95.70	95.79	95.46	95.60	3,718,567	-0.32(-0.33%)
Aug 23, 2022	96.00	96.59	95.86	95.92	8,228,401	-0.24(-0.25%)
Aug 22, 2022	96.51	96.56	96.11	96.16	4,377,729	-0.42(-0.44%)
Aug 19, 2022	96.72	96.78	96.47	96.58	7,085,728	-0.84(-0.86%)
Aug 18, 2022	97.49	97.76	97.34	97.42	3,935,669	+0.19(+0.19%)
Aug 17, 2022	97.37	97.41	97.04	97.23	6,755,392	-0.66(-0.67%)
Aug 16, 2022	97.82	97.93	97.44	97.89	3,439,718	-0.11(-0.12%)
Aug 15, 2022	98.18	98.32	97.97	98.01	3,650,763	+0.31(+0.32%)
Aug 12, 2022	97.69	97.73	97.38	97.70	4,380,668	+0.39(+0.40%)
Aug 11, 2022	98.19	98.29	97.21	97.31	8,817,015	-0.65(-0.66%)
Aug 10, 2022	98.35	98.69	97.95	97.96	7,703,563	+0.06(+0.06%)
Aug 09, 2022	97.92	98.09	97.81	97.90	4,047,638	-0.29(-0.30%)
Aug 08, 2022	98.02	98.24	97.93	98.20	7,089,234	+0.57(+0.59%)
Aug 05, 2022	97.76	97.79	97.40	97.62	10,665,835	-1.43(-1.45%)
Aug 04, 2022	98.66	99.08	98.52	99.05	10,475,993	+0.50(+0.51%)
Aug 03, 2022	97.99	98.56	97.47	98.55	8,307,514	+0.41(+0.41%)
Aug 02, 2022	99.49	99.66	98.08	98.15	9,835,583	-1.38(-1.38%)